4,885€
0,75%
Echtzeit-Aktienkurs EDP-ENERGIAS PORTUG. EO 1
Bid:
Ask:
Aktienkurse zur EDP-ENERGIAS PORTUG. EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 4,88 | 4,91 | 4,84 | 4,90 | 1,46% | - |
| 15.10.2026 | 4,94 | 4,94 | 4,82 | 4,83 | -1,53% | 9.688.169,00 |
| 14.10.2026 | 4,93 | 4,94 | 4,89 | 4,91 | -0,02% | 5.527.199,00 |
| 13.10.2026 | 4,89 | 4,93 | 4,85 | 4,91 | 0,88% | 6.976.718,00 |
| 12.10.2026 | 4,82 | 4,86 | 4,82 | 4,86 | 1,35% | 6.232.786,00 |
| 09.10.2026 | 4,82 | 4,84 | 4,79 | 4,80 | 0,40% | 5.183.018,00 |
| 08.10.2026 | 4,77 | 4,82 | 4,74 | 4,78 | -0,23% | 7.613.129,00 |
| 07.10.2026 | 4,82 | 4,82 | 4,72 | 4,79 | -0,62% | 6.578.638,00 |
| 06.10.2026 | 4,81 | 4,87 | 4,80 | 4,82 | 0,84% | 6.148.098,00 |
| 05.10.2026 | 4,80 | 4,83 | 4,76 | 4,78 | -0,42% | 6.276.999,00 |
| 02.10.2026 | 4,82 | 4,87 | 4,79 | 4,80 | 0,04% | 8.041.373,00 |
| 01.10.2026 | 4,80 | 4,83 | 4,76 | 4,80 | -0,91% | 7.091.092,00 |
| 30.09.2026 | 4,81 | 4,90 | 4,81 | 4,84 | 1,36% | 10.669.079,00 |
| 29.09.2026 | 4,82 | 4,85 | 4,76 | 4,78 | -0,87% | 7.403.821,00 |
| 28.09.2026 | 4,88 | 4,88 | 4,82 | 4,82 | -0,39% | 7.447.511,00 |
| 25.09.2026 | 4,80 | 4,87 | 4,80 | 4,84 | 0,94% | 8.653.719,00 |
| 24.09.2026 | 4,76 | 4,80 | 4,75 | 4,79 | 0,63% | 10.191.197,00 |
| 23.09.2026 | 4,84 | 4,85 | 4,76 | 4,76 | -1,87% | 11.418.393,00 |
| 22.09.2026 | 4,82 | 4,88 | 4,81 | 4,86 | 0,85% | 7.264.708,00 |
| 21.09.2026 | 4,80 | 4,82 | 4,76 | 4,81 | 0,15% | 8.327.779,00 |
| 18.09.2026 | 4,84 | 4,85 | 4,79 | 4,81 | -0,93% | 15.919.039,00 |
| 17.09.2026 | 4,74 | 4,85 | 4,74 | 4,85 | 2,15% | 9.405.187,00 |
| 16.09.2026 | 4,65 | 4,75 | 4,63 | 4,75 | 2,15% | 10.101.038,00 |
| 15.09.2026 | 4,61 | 4,67 | 4,57 | 4,65 | 0,80% | 7.958.110,00 |
| 14.09.2026 | 4,78 | 4,78 | 4,60 | 4,61 | -3,82% | 12.708.562,00 |
| 11.09.2026 | 4,83 | 4,84 | 4,79 | 4,80 | 0,23% | 8.588.009,00 |
| 10.09.2026 | 4,74 | 4,81 | 4,74 | 4,79 | 1,29% | 7.432.538,00 |
| 09.09.2026 | 4,75 | 4,82 | 4,72 | 4,72 | -0,42% | 8.409.137,00 |
| 08.09.2026 | 4,67 | 4,74 | 4,66 | 4,74 | 1,15% | 6.361.204,00 |
| 07.09.2026 | 4,64 | 4,72 | 4,64 | 4,69 | 0,88% | 6.942.219,00 |
| 04.09.2026 | 4,62 | 4,65 | 4,59 | 4,65 | 0,35% | 6.556.883,00 |
| 03.09.2026 | 4,68 | 4,69 | 4,58 | 4,63 | -0,73% | 9.253.284,00 |
| 02.09.2026 | 4,72 | 4,74 | 4,64 | 4,67 | -1,12% | 9.244.727,00 |
| 01.09.2026 | 4,77 | 4,82 | 4,70 | 4,72 | 0,90% | 8.347.413,00 |
| 31.08.2026 | 4,71 | 4,74 | 4,68 | 4,68 | -0,43% | 7.238.657,00 |
| 28.08.2026 | 4,70 | 4,74 | 4,69 | 4,70 | 0,69% | 5.428.785,00 |
| 27.08.2026 | 4,70 | 4,71 | 4,63 | 4,67 | -0,68% | 6.490.028,00 |
| 26.08.2026 | 4,69 | 4,71 | 4,66 | 4,70 | 0,28% | 6.513.225,00 |
| 25.08.2026 | 4,65 | 4,70 | 4,64 | 4,69 | 1,06% | 5.831.838,00 |
| 24.08.2026 | 4,62 | 4,64 | 4,60 | 4,64 | 0,39% | 3.953.162,00 |
| 21.08.2026 | 4,65 | 4,68 | 4,62 | 4,62 | -0,65% | 5.812.142,00 |
| 20.08.2026 | 4,63 | 4,65 | 4,61 | 4,65 | 1,20% | 4.753.633,00 |
| 19.08.2026 | 4,66 | 4,67 | 4,59 | 4,59 | -1,42% | 5.815.933,00 |
| 18.08.2026 | 4,57 | 4,68 | 4,57 | 4,66 | 3,17% | 12.724.102,00 |
| 17.08.2026 | 4,55 | 4,56 | 4,52 | 4,52 | -0,64% | 4.962.709,00 |
| 14.08.2026 | 4,56 | 4,56 | 4,50 | 4,55 | -0,22% | 6.480.900,00 |
| 13.08.2026 | 4,58 | 4,59 | 4,53 | 4,56 | -0,33% | 6.690.205,00 |
| 12.08.2026 | 4,55 | 4,61 | 4,54 | 4,57 | 1,06% | 7.876.883,00 |
| 11.08.2026 | 4,49 | 4,55 | 4,49 | 4,52 | 1,25% | 4.648.864,00 |
| 10.08.2026 | 4,48 | 4,51 | 4,46 | 4,47 | -0,22% | 6.030.932,00 |
| 07.08.2026 | 4,54 | 4,54 | 4,46 | 4,48 | -1,06% | 6.023.433,00 |
| 06.08.2026 | 4,50 | 4,56 | 4,49 | 4,52 | 1,28% | 8.570.033,00 |
| 05.08.2026 | 4,48 | 4,51 | 4,46 | 4,47 | 0,27% | 7.337.638,00 |
| 04.08.2026 | 4,45 | 4,50 | 4,43 | 4,46 | -0,34% | 6.591.206,00 |
| 03.08.2026 | 4,46 | 4,47 | 4,41 | 4,47 | 0,00% | 7.005.918,00 |
| 31.07.2026 | 4,46 | 4,50 | 4,41 | 4,47 | 0,61% | 8.001.394,00 |
| 30.07.2026 | 4,43 | 4,51 | 4,39 | 4,44 | 0,16% | 7.688.449,00 |
| 29.07.2026 | 4,50 | 4,56 | 4,43 | 4,44 | -1,49% | 6.649.363,00 |
| 28.07.2026 | 4,52 | 4,58 | 4,50 | 4,50 | -0,02% | 10.523.753,00 |
| 27.07.2026 | 4,61 | 4,61 | 4,50 | 4,50 | -2,17% | 7.405.643,00 |
| 24.07.2026 | 4,61 | 4,63 | 4,58 | 4,60 | -0,43% | 5.639.936,00 |
| 23.07.2026 | 4,64 | 4,67 | 4,59 | 4,62 | 0,28% | 7.182.077,00 |
| 22.07.2026 | 4,54 | 4,65 | 4,53 | 4,61 | 1,34% | 8.473.723,00 |
| 21.07.2026 | 4,55 | 4,57 | 4,52 | 4,55 | 0,11% | 6.944.383,00 |
| 20.07.2026 | 4,53 | 4,56 | 4,53 | 4,55 | 0,60% | 5.257.679,00 |
| 17.07.2026 | 4,53 | 4,58 | 4,52 | 4,52 | -0,07% | 10.650.544,00 |
| 16.07.2026 | 4,58 | 4,58 | 4,45 | 4,52 | -1,31% | 7.254.671,00 |
| 15.07.2026 | 4,59 | 4,61 | 4,55 | 4,58 | 0,37% | 6.469.973,00 |
| 14.07.2026 | 4,51 | 4,58 | 4,50 | 4,56 | 1,13% | 4.682.018,00 |
| 13.07.2026 | 4,47 | 4,51 | 4,46 | 4,51 | 0,98% | 4.676.922,00 |
| 10.07.2026 | 4,44 | 4,47 | 4,41 | 4,47 | 0,70% | 6.408.504,00 |
| 09.07.2026 | 4,49 | 4,50 | 4,44 | 4,44 | -1,00% | 4.825.962,00 |
| 08.07.2026 | 4,54 | 4,57 | 4,47 | 4,48 | -1,36% | 7.298.047,00 |
| 07.07.2026 | 4,57 | 4,62 | 4,54 | 4,55 | -0,74% | 7.064.156,00 |
| 06.07.2026 | 4,69 | 4,69 | 4,58 | 4,58 | -2,30% | 10.134.825,00 |
| 03.07.2026 | 4,58 | 4,69 | 4,57 | 4,69 | 2,97% | 9.356.287,00 |
| 02.07.2026 | 4,50 | 4,57 | 4,48 | 4,55 | 1,09% | 7.609.072,00 |
| 01.07.2026 | 4,59 | 4,61 | 4,49 | 4,50 | -1,70% | 7.694.281,00 |
| 30.06.2026 | 4,59 | 4,62 | 4,56 | 4,58 | 0,75% | 8.266.493,00 |
| 29.06.2026 | 4,46 | 4,59 | 4,46 | 4,55 | 1,90% | 8.953.631,00 |
| 26.06.2026 | 4,50 | 4,53 | 4,46 | 4,46 | -0,98% | 7.681.791,00 |
| 25.06.2026 | 4,38 | 4,51 | 4,38 | 4,51 | 2,78% | 18.837.432,00 |
| 24.06.2026 | 4,44 | 4,45 | 4,33 | 4,38 | -1,15% | 12.074.689,00 |
| 23.06.2026 | 4,45 | 4,45 | 4,38 | 4,44 | -0,31% | 9.843.858,00 |
| 22.06.2026 | 4,42 | 4,46 | 4,42 | 4,45 | 0,95% | 8.439.205,00 |
| 19.06.2026 | 4,39 | 4,42 | 4,36 | 4,41 | 0,27% | 23.088.200,00 |
| 18.06.2026 | 4,41 | 4,44 | 4,32 | 4,40 | -0,27% | 11.351.927,00 |
| 17.06.2026 | 4,36 | 4,41 | 4,29 | 4,41 | 0,78% | 13.145.528,00 |
| 16.06.2026 | 4,45 | 4,45 | 4,37 | 4,37 | -1,26% | 10.426.453,00 |
| 15.06.2026 | 4,48 | 4,48 | 4,38 | 4,43 | -0,85% | 9.946.252,00 |
| 12.06.2026 | 4,50 | 4,50 | 4,42 | 4,47 | -0,33% | 9.250.814,00 |
| 11.06.2026 | 4,43 | 4,54 | 4,40 | 4,48 | 2,33% | 12.528.834,00 |
| 10.06.2026 | 4,43 | 4,50 | 4,38 | 4,38 | -0,88% | 9.358.572,00 |
| 09.06.2026 | 4,44 | 4,48 | 4,42 | 4,42 | -0,11% | 8.970.811,00 |
| 08.06.2026 | 4,40 | 4,45 | 4,39 | 4,42 | 0,02% | 9.027.867,00 |
| 05.06.2026 | 4,41 | 4,47 | 4,38 | 4,42 | 1,24% | 7.831.923,00 |
| 04.06.2026 | 4,46 | 4,47 | 4,37 | 4,37 | -2,02% | 7.350.210,00 |
| 03.06.2026 | 4,37 | 4,47 | 4,37 | 4,46 | 1,94% | 10.390.092,00 |
| 02.06.2026 | 4,35 | 4,40 | 4,33 | 4,37 | 0,92% | 7.208.126,00 |
| 01.06.2026 | 4,37 | 4,43 | 4,33 | 4,33 | -0,76% | 5.641.459,00 |